NASDAQ:ADMS
Delisted
Adamas Pharmaceuticals Stock Price (Quote)
$8.22
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.22 | $8.22 | Friday, 27th May 2022 ADMS stock ended at $8.22. During the day the stock fluctuated 0% from a day low at $8.22 to a day high of $8.22. |
| 90 days | $8.22 | $8.22 | |
| 52 weeks | $4.02 | $8.25 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2019 | $6.31 | $6.38 | $6.16 | $6.28 | 224 695 |
| May 01, 2019 | $6.38 | $6.42 | $6.23 | $6.34 | 174 220 |
| Apr 30, 2019 | $6.41 | $6.50 | $6.29 | $6.32 | 185 695 |
| Apr 29, 2019 | $6.45 | $6.53 | $6.40 | $6.43 | 151 435 |
| Apr 26, 2019 | $6.27 | $6.47 | $6.23 | $6.44 | 174 403 |
| Apr 25, 2019 | $6.22 | $6.28 | $6.11 | $6.25 | 176 786 |
| Apr 24, 2019 | $6.39 | $6.44 | $6.16 | $6.29 | 173 949 |
| Apr 23, 2019 | $6.25 | $6.43 | $6.17 | $6.37 | 208 601 |
| Apr 22, 2019 | $6.27 | $6.32 | $6.15 | $6.28 | 185 474 |
| Apr 18, 2019 | $6.40 | $6.51 | $6.26 | $6.28 | 269 183 |
| Apr 17, 2019 | $6.57 | $6.57 | $6.27 | $6.40 | 286 751 |
| Apr 16, 2019 | $6.44 | $6.73 | $6.41 | $6.58 | 374 523 |
| Apr 15, 2019 | $6.50 | $6.54 | $6.22 | $6.43 | 335 983 |
| Apr 12, 2019 | $6.71 | $6.71 | $6.37 | $6.44 | 607 968 |
| Apr 11, 2019 | $6.74 | $6.89 | $6.63 | $6.63 | 487 266 |
| Apr 10, 2019 | $6.62 | $6.73 | $6.47 | $6.73 | 438 091 |
| Apr 09, 2019 | $6.79 | $6.96 | $6.57 | $6.59 | 450 194 |
| Apr 08, 2019 | $6.76 | $6.96 | $6.68 | $6.81 | 342 294 |
| Apr 05, 2019 | $6.93 | $7.04 | $6.77 | $6.79 | 498 125 |
| Apr 04, 2019 | $6.91 | $7.05 | $6.85 | $6.87 | 762 077 |
| Apr 03, 2019 | $7.10 | $7.11 | $6.81 | $6.90 | 733 421 |
| Apr 02, 2019 | $7.27 | $7.31 | $7.09 | $7.10 | 763 118 |
| Apr 01, 2019 | $7.15 | $7.29 | $7.15 | $7.24 | 314 156 |
| Mar 29, 2019 | $7.26 | $7.31 | $7.06 | $7.11 | 352 552 |
| Mar 28, 2019 | $7.21 | $7.34 | $7.16 | $7.19 | 305 536 |
